Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.49	23.27	22.45	23.26	280,834	+0.78(+3.47%)
May 28, 2009	22.93	23.22	21.65	22.48	273,434	-0.18(-0.79%)
May 27, 2009	24.16	24.60	22.43	22.66	425,154	-1.60(-6.61%)
May 26, 2009	22.69	24.34	22.69	24.26	244,056	+1.45(+6.36%)
May 22, 2009	23.16	23.72	22.69	22.81	173,588	-0.27(-1.15%)
May 21, 2009	23.13	23.30	22.67	23.08	243,839	-0.21(-0.89%)
May 20, 2009	24.38	25.19	22.79	23.28	481,226	-1.09(-4.48%)
May 19, 2009	25.69	25.70	24.32	24.38	308,282	-1.41(-5.47%)
May 18, 2009	24.84	25.88	24.80	25.79	401,931	+1.37(+5.59%)
May 15, 2009	24.94	25.06	24.20	24.42	369,499	-0.53(-2.13%)
May 14, 2009	24.67	25.18	23.94	24.96	299,483	+0.46(+1.88%)
May 13, 2009	25.74	25.74	24.48	24.50	414,099	-1.66(-6.34%)
May 12, 2009	26.93	27.10	25.38	26.15	329,155	-0.52(-1.95%)
May 11, 2009	26.69	27.25	26.40	26.67	366,551	-0.74(-2.70%)
May 08, 2009	25.60	27.43	25.39	27.41	519,652	+2.18(+8.63%)
May 07, 2009	26.60	26.63	24.91	25.24	361,804	-1.07(-4.05%)
May 06, 2009	25.89	26.48	25.34	26.30	335,368	+0.80(+3.13%)
May 05, 2009	26.63	26.63	25.14	25.50	435,363	-1.10(-4.13%)
May 04, 2009	26.03	26.61	24.88	26.60	770,836	+1.82(+7.33%)
May 01, 2009	25.08	25.87	24.57	24.78	284,623	-0.43(-1.72%)
Apr 30, 2009	26.29	26.29	25.08	25.22	443,729	-0.74(-2.85%)
Apr 29, 2009	24.92	26.03	24.42	25.95	535,198	+1.34(+5.47%)
Apr 28, 2009	24.05	25.26	23.64	24.61	491,031	+0.35(+1.45%)
Apr 27, 2009	24.44	25.26	24.10	24.26	545,409	-0.88(-3.50%)
Apr 24, 2009	23.81	25.92	23.34	25.14	579,885	+1.65(+7.03%)
Apr 23, 2009	23.52	23.94	22.41	23.48	455,188	+0.05(+0.23%)
Apr 22, 2009	22.98	25.20	22.79	23.43	615,835	+0.29(+1.24%)
Apr 21, 2009	21.05	23.23	20.27	23.14	544,244	+2.08(+9.86%)
Apr 20, 2009	22.97	23.26	21.04	21.07	516,072	-2.56(-10.85%)
Apr 17, 2009	22.76	24.19	22.34	23.63	340,498	+0.95(+4.20%)
Apr 16, 2009	22.69	22.92	21.65	22.68	303,916	+0.29(+1.28%)
Apr 15, 2009	21.72	22.51	21.01	22.39	280,990	+0.57(+2.59%)
Apr 14, 2009	23.66	24.10	21.75	21.83	365,273	-2.29(-9.50%)
Apr 13, 2009	23.03	24.26	22.58	24.12	505,364	+0.83(+3.54%)
Apr 09, 2009	21.40	23.30	21.40	23.29	474,829	+2.38(+11.40%)
Apr 08, 2009	21.08	21.19	20.37	20.91	117,289	+0.07(+0.32%)
Apr 07, 2009	21.61	21.77	20.79	20.84	204,619	-0.95(-4.34%)
Apr 06, 2009	22.08	22.13	21.49	21.79	138,312	-0.69(-3.08%)
Apr 03, 2009	22.01	22.54	21.56	22.48	166,714	+0.35(+1.56%)
Apr 02, 2009	21.69	22.35	21.55	22.13	330,211	+0.93(+4.40%)
Apr 01, 2009	20.33	21.51	20.06	21.20	226,723	+0.37(+1.79%)
Mar 31, 2009	20.40	21.30	20.21	20.83	236,562	+0.77(+3.82%)
Mar 30, 2009	20.76	20.76	20.00	20.06	245,216	-2.22(-9.95%)
Mar 26, 2009	22.00	22.28	21.12	22.28	393,408	+0.53(+2.42%)
Mar 25, 2009	21.54	22.42	20.49	21.75	476,746	+0.31(+1.43%)
Mar 24, 2009	22.96	22.96	21.35	21.45	436,568	-1.27(-5.60%)
Mar 23, 2009	21.07	22.89	20.71	22.72	506,840	+2.43(+11.98%)
Mar 20, 2009	21.08	21.27	19.96	20.29	543,933	-0.15(-0.72%)
Mar 19, 2009	21.27	21.27	20.24	20.43	390,911	-0.58(-2.76%)
Mar 18, 2009	19.85	21.15	19.65	21.01	542,753	+1.07(+5.34%)
Mar 17, 2009	18.69	19.95	18.56	19.95	307,714	+1.30(+6.96%)
Mar 16, 2009	19.44	19.90	18.60	18.65	331,610	-0.48(-2.51%)
Mar 13, 2009	19.31	19.70	18.99	19.13	396,646	-0.10(-0.52%)
Mar 12, 2009	17.28	19.26	16.93	19.23	306,321	+1.90(+10.99%)
Mar 11, 2009	17.50	18.36	17.17	17.33	250,008	-0.05(-0.27%)
Mar 10, 2009	15.66	17.50	15.65	17.37	406,250	+2.09(+13.68%)
Mar 09, 2009	15.51	16.00	14.99	15.28	345,806	-0.53(-3.37%)
Mar 06, 2009	16.11	16.59	15.26	15.81	317,921	-0.17(-1.04%)
Mar 05, 2009	16.79	17.20	15.71	15.98	424,957	-1.15(-6.72%)
Mar 04, 2009	17.72	17.78	16.60	17.13	260,302	-1.23(-6.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.